Adobe Systems (NQ: ADBE )

477.03 USD +6.95 (+1.48%)
Official Closing Price Updated: 4:36 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 178.14 181.67 176.55 181.47 3,975,435 +4.62(+2.61%)
Nov 29, 2017 183.87 184.73 175.31 176.85 4,316,987 -8.55(-4.61%)
Nov 28, 2017 185.62 186.27 184.37 185.40 1,646,806 +0.40(+0.22%)
Nov 27, 2017 184.83 185.84 184.09 185.00 1,305,108 +0.54(+0.29%)
Nov 24, 2017 182.96 184.70 182.96 184.46 662,988 +1.56(+0.85%)
Nov 22, 2017 184.32 184.50 182.62 182.90 1,546,690 -1.25(-0.68%)
Nov 21, 2017 183.75 185.55 182.84 184.15 2,036,040 +1.81(+0.99%)
Nov 20, 2017 182.80 183.43 181.34 182.34 1,116,970 +0.10(+0.05%)
Nov 17, 2017 182.08 182.91 181.13 182.24 1,482,133 -0.06(-0.03%)
Nov 16, 2017 181.18 182.44 180.58 182.30 1,908,241 +2.22(+1.23%)
Nov 15, 2017 180.92 181.73 179.60 180.08 1,980,579 -1.24(-0.68%)
Nov 14, 2017 181.98 182.17 180.31 181.32 1,545,949 -0.53(-0.29%)
Nov 13, 2017 180.50 182.32 179.75 181.85 1,496,102 +0.13(+0.07%)
Nov 10, 2017 181.00 182.06 179.83 181.72 2,082,659 -0.20(-0.11%)
Nov 09, 2017 182.88 183.08 179.03 181.92 2,704,015 -2.14(-1.16%)
Nov 08, 2017 181.19 184.44 181.06 184.06 1,791,796 +3.18(+1.76%)
Nov 07, 2017 181.23 181.78 180.11 180.88 2,539,010 +0.08(+0.04%)
Nov 06, 2017 182.01 182.29 180.54 180.80 2,022,374 -1.50(-0.82%)
Nov 03, 2017 181.76 182.74 179.64 182.30 2,244,714 +1.36(+0.75%)
Nov 02, 2017 181.48 175.80 180.94 3,262,020 +4.69(+2.66%)
Nov 01, 2017 176.59 176.94 174.70 176.25 2,002,919 +1.09(+0.62%)
Oct 31, 2017 176.16 176.67 174.52 175.16 2,656,266 -0.87(-0.49%)
Oct 30, 2017 177.00 177.48 174.45 176.03 2,124,220 -1.30(-0.73%)
Oct 27, 2017 174.02 177.58 174.02 177.33 2,807,106 +3.58(+2.06%)
Oct 26, 2017 172.06 175.02 172.02 173.75 2,580,865 +1.92(+1.12%)
Oct 25, 2017 170.37 173.41 170.04 171.83 2,785,555 +0.25(+0.15%)
Oct 24, 2017 171.47 172.49 170.49 171.58 2,658,523 -0.58(-0.34%)
Oct 23, 2017 175.68 175.85 171.83 172.16 3,220,738 -3.48(-1.98%)
Oct 20, 2017 171.50 175.84 171.35 175.64 6,019,412 +3.91(+2.28%)
Oct 19, 2017 165.50 172.15 164.42 171.73 13,522,117 +18.73(+12.24%)
Oct 18, 2017 150.33 153.43 149.03 153.00 4,242,437 +2.62(+1.74%)
Oct 17, 2017 150.52 150.93 148.15 150.38 3,547,537 -0.08(-0.05%)
Oct 16, 2017 151.15 153.00 149.28 150.46 3,833,160 -3.47(-2.25%)
Oct 13, 2017 153.96 154.59 153.06 153.93 2,515,573 +0.32(+0.21%)
Oct 12, 2017 153.72 154.85 153.39 153.61 2,430,093 -0.04(-0.03%)
Oct 11, 2017 152.09 153.70 151.35 153.65 2,790,974 +1.50(+0.99%)
Oct 10, 2017 152.00 152.86 151.32 152.15 2,817,629 +0.65(+0.43%)
Oct 09, 2017 150.76 151.57 150.25 151.50 1,461,004 +0.38(+0.25%)
Oct 06, 2017 149.96 151.36 149.53 151.12 2,283,030 +0.87(+0.58%)
Oct 05, 2017 148.49 150.45 147.71 150.25 2,413,612 +2.30(+1.55%)
Oct 04, 2017 148.21 148.46 146.60 147.95 2,885,596 -0.65(-0.44%)
Oct 03, 2017 148.48 148.80 147.99 148.60 1,808,195 +0.66(+0.45%)
Oct 02, 2017 149.79 150.48 147.52 147.94 2,341,620 -1.24(-0.83%)
Sep 29, 2017 146.69 149.28 146.60 149.18 2,181,258 +2.35(+1.60%)
Sep 28, 2017 146.14 147.32 145.39 146.83 1,666,974 +0.40(+0.27%)
Sep 27, 2017 146.31 147.09 145.75 146.43 2,947,611 +1.03(+0.71%)
Sep 26, 2017 145.50 146.35 143.96 145.40 3,279,959 +0.83(+0.57%)
Sep 25, 2017 148.39 148.71 143.95 144.57 4,869,518 -3.93(-2.65%)
Sep 22, 2017 148.69 149.50 147.89 148.50 2,929,187 -0.80(-0.54%)
Sep 21, 2017 150.38 151.25 148.30 149.30 4,990,765 -0.66(-0.44%)
Sep 20, 2017 151.99 152.40 149.00 149.96 9,371,414 -6.64(-4.24%)
Sep 19, 2017 156.30 157.05 155.81 156.60 3,996,871 +0.83(+0.53%)
Sep 18, 2017 155.01 156.30 154.37 155.77 2,580,709 +1.28(+0.83%)
Sep 15, 2017 154.90 155.19 153.56 154.49 3,012,822 -0.46(-0.30%)
Sep 14, 2017 155.37 156.20 154.68 154.95 1,676,026 -1.29(-0.83%)
Sep 13, 2017 155.88 156.70 155.39 156.24 1,363,910 -0.07(-0.04%)
Sep 12, 2017 157.22 154.92 156.31 1,763,413 -0.56(-0.36%)
Sep 11, 2017 156.59 157.89 156.38 156.87 1,715,957 +1.53(+0.98%)
Sep 08, 2017 155.24 155.88 154.29 155.34 1,449,916 -0.13(-0.08%)
Sep 07, 2017 155.88 153.64 155.47 1,445,441 +1.71(+1.11%)
Sep 06, 2017 155.11 155.55 153.61 153.76 1,224,310 -0.52(-0.34%)
Sep 05, 2017 154.83 155.41 153.31 154.28 1,273,989 -0.78(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.